{
    "Meta Data": {
        "1. Information": "Daily Time Series with Splits and Dividend Events",
        "2. Symbol": "MSFT",
        "3. Last Refreshed": "2026-10-02",
        "4. Output Size": "Compact",
        "5. Time Zone": "US/Eastern"
    },
    "Time Series (Daily)": {
        "2026-10-02": {
            "1. open": "519.385",
            "2. high": "522.5",
            "3. low": "513.66",
            "4. close": "517.53",
            "5. adjusted close": "517.53",
            "6. volume": "17822339",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-10-01": {
            "1. open": "519.88",
            "2. high": "522.85",
            "3. low": "512.17",
            "4. close": "512.8",
            "5. adjusted close": "512.8",
            "6. volume": "19731882",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-30": {
            "1. open": "511.61",
            "2. high": "519.83",
            "3. low": "510.31",
            "4. close": "512.9",
            "5. adjusted close": "512.9",
            "6. volume": "27223264",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-29": {
            "1. open": "508.31",
            "2. high": "513.64",
            "3. low": "502.4",
            "4. close": "508.96",
            "5. adjusted close": "508.96",
            "6. volume": "21341832",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-28": {
            "1. open": "505.47",
            "2. high": "513.33",
            "3. low": "502.22",
            "4. close": "509.22",
            "5. adjusted close": "509.22",
            "6. volume": "19626939",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-25": {
            "1. open": "499.035",
            "2. high": "519.4",
            "3. low": "497.25",
            "4. close": "516.17",
            "5. adjusted close": "516.17",
            "6. volume": "38193112",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-24": {
            "1. open": "495.07",
            "2. high": "498.9",
            "3. low": "491.22",
            "4. close": "497.93",
            "5. adjusted close": "497.93",
            "6. volume": "16657643",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-23": {
            "1. open": "500.755",
            "2. high": "509.44",
            "3. low": "495.88",
            "4. close": "500.59",
            "5. adjusted close": "500.59",
            "6. volume": "19445555",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-22": {
            "1. open": "507.32",
            "2. high": "508.5",
            "3. low": "493.65",
            "4. close": "498.0",
            "5. adjusted close": "498.0",
            "6. volume": "21652838",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-21": {
            "1. open": "494.945",
            "2. high": "501.87",
            "3. low": "491.33",
            "4. close": "501.61",
            "5. adjusted close": "501.61",
            "6. volume": "27959944",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-18": {
            "1. open": "497.965",
            "2. high": "498.65",
            "3. low": "491.1",
            "4. close": "493.78",
            "5. adjusted close": "493.78",
            "6. volume": "39622288",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-17": {
            "1. open": "497.795",
            "2. high": "501.47",
            "3. low": "493.17",
            "4. close": "497.75",
            "5. adjusted close": "497.75",
            "6. volume": "17841640",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-16": {
            "1. open": "493.03",
            "2. high": "495.97",
            "3. low": "487.23",
            "4. close": "490.3",
            "5. adjusted close": "490.3",
            "6. volume": "16670285",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-15": {
            "1. open": "500.06",
            "2. high": "505.9",
            "3. low": "495.54",
            "4. close": "497.12",
            "5. adjusted close": "497.12",
            "6. volume": "17794612",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-14": {
            "1. open": "497.06",
            "2. high": "509.95",
            "3. low": "495.3416",
            "4. close": "505.41",
            "5. adjusted close": "505.41",
            "6. volume": "23091892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-11": {
            "1. open": "495.65",
            "2. high": "498.97",
            "3. low": "492.58",
            "4. close": "495.63",
            "5. adjusted close": "495.63",
            "6. volume": "14518435",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-10": {
            "1. open": "488.32",
            "2. high": "494.52",
            "3. low": "486.0",
            "4. close": "492.44",
            "5. adjusted close": "492.44",
            "6. volume": "16038805",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-09": {
            "1. open": "493.07",
            "2. high": "494.39",
            "3. low": "489.8",
            "4. close": "491.65",
            "5. adjusted close": "491.65",
            "6. volume": "12889572",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-08": {
            "1. open": "493.01",
            "2. high": "495.19",
            "3. low": "490.15",
            "4. close": "493.95",
            "5. adjusted close": "493.95",
            "6. volume": "18882338",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-04": {
            "1. open": "510.0",
            "2. high": "511.0",
            "3. low": "499.36",
            "4. close": "499.7",
            "5. adjusted close": "499.7",
            "6. volume": "18101758",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-03": {
            "1. open": "501.66",
            "2. high": "515.65",
            "3. low": "500.8",
            "4. close": "510.12",
            "5. adjusted close": "510.12",
            "6. volume": "24125893",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-02": {
            "1. open": "499.85",
            "2. high": "500.27",
            "3. low": "493.81",
            "4. close": "496.82",
            "5. adjusted close": "496.82",
            "6. volume": "15336074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-09-01": {
            "1. open": "497.52",
            "2. high": "505.97",
            "3. low": "496.78",
            "4. close": "501.02",
            "5. adjusted close": "501.02",
            "6. volume": "21046892",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-31": {
            "1. open": "510.38",
            "2. high": "512.19",
            "3. low": "506.39",
            "4. close": "507.29",
            "5. adjusted close": "507.29",
            "6. volume": "27208911",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-28": {
            "1. open": "505.33",
            "2. high": "517.78",
            "3. low": "504.8675",
            "4. close": "513.53",
            "5. adjusted close": "513.53",
            "6. volume": "29207325",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-27": {
            "1. open": "494.88",
            "2. high": "506.48",
            "3. low": "490.08",
            "4. close": "505.06",
            "5. adjusted close": "505.06",
            "6. volume": "28688756",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-26": {
            "1. open": "487.85",
            "2. high": "497.4",
            "3. low": "487.31",
            "4. close": "496.37",
            "5. adjusted close": "496.37",
            "6. volume": "20758853",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-25": {
            "1. open": "485.44",
            "2. high": "492.435",
            "3. low": "484.3",
            "4. close": "491.71",
            "5. adjusted close": "491.71",
            "6. volume": "19518987",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-24": {
            "1. open": "483.205",
            "2. high": "490.605",
            "3. low": "481.86",
            "4. close": "487.31",
            "5. adjusted close": "487.31",
            "6. volume": "17230751",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-21": {
            "1. open": "479.88",
            "2. high": "486.36",
            "3. low": "478.53",
            "4. close": "483.24",
            "5. adjusted close": "483.24",
            "6. volume": "22510774",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-20": {
            "1. open": "483.3",
            "2. high": "484.16",
            "3. low": "479.5",
            "4. close": "481.15",
            "5. adjusted close": "481.15",
            "6. volume": "20020822",
            "7. dividend amount": "0.9100",
            "8. split coefficient": "1.0"
        },
        "2026-08-19": {
            "1. open": "480.065",
            "2. high": "489.3",
            "3. low": "479.36",
            "4. close": "484.31",
            "5. adjusted close": "483.3957526034104",
            "6. volume": "19961871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-18": {
            "1. open": "481.54",
            "2. high": "484.27",
            "3. low": "477.1505",
            "4. close": "481.63",
            "5. adjusted close": "480.7208117246816",
            "6. volume": "24087591",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-17": {
            "1. open": "490.14",
            "2. high": "492.66",
            "3. low": "478.41",
            "4. close": "480.35",
            "5. adjusted close": "479.4432280214082",
            "6. volume": "29635848",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-14": {
            "1. open": "496.355",
            "2. high": "500.01",
            "3. low": "493.92",
            "4. close": "495.4",
            "5. adjusted close": "494.464817657553",
            "6. volume": "16217647",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-13": {
            "1. open": "493.265",
            "2. high": "501.34",
            "3. low": "493.01",
            "4. close": "496.88",
            "5. adjusted close": "495.94202381446297",
            "6. volume": "23038979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-12": {
            "1. open": "499.99",
            "2. high": "501.5",
            "3. low": "491.52",
            "4. close": "492.43",
            "5. adjusted close": "491.50042422105133",
            "6. volume": "29001478",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-11": {
            "1. open": "504.33",
            "2. high": "505.33",
            "3. low": "499.55",
            "4. close": "503.81",
            "5. adjusted close": "502.8589418329669",
            "6. volume": "23049791",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-10": {
            "1. open": "503.44",
            "2. high": "513.73",
            "3. low": "502.27",
            "4. close": "506.06",
            "5. adjusted close": "505.10469443637726",
            "6. volume": "31206137",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-07": {
            "1. open": "499.21",
            "2. high": "505.18",
            "3. low": "498.73",
            "4. close": "499.99",
            "5. adjusted close": "499.04615296851017",
            "6. volume": "28846235",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-06": {
            "1. open": "488.55",
            "2. high": "501.555",
            "3. low": "488.52",
            "4. close": "499.86",
            "5. adjusted close": "498.9163983736465",
            "6. volume": "36441544",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-05": {
            "1. open": "496.355",
            "2. high": "498.24",
            "3. low": "485.68",
            "4. close": "487.46",
            "5. adjusted close": "486.5398062481849",
            "6. volume": "33388871",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-04": {
            "1. open": "480.9",
            "2. high": "499.4399",
            "3. low": "479.17",
            "4. close": "492.81",
            "5. adjusted close": "491.87970688296065",
            "6. volume": "50455454",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-08-03": {
            "1. open": "476.125",
            "2. high": "491.65",
            "3. low": "475.0",
            "4. close": "487.65",
            "5. adjusted close": "486.7294475791395",
            "6. volume": "66762074",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-31": {
            "1. open": "450.0",
            "2. high": "466.84",
            "3. low": "449.33",
            "4. close": "464.72",
            "5. adjusted close": "463.84273326971754",
            "6. volume": "60845971",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-30": {
            "1. open": "437.9",
            "2. high": "458.69",
            "3. low": "432.44",
            "4. close": "451.1",
            "5. adjusted close": "450.24844417707345",
            "6. volume": "110160704",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-29": {
            "1. open": "393.4",
            "2. high": "401.25",
            "3. low": "388.74",
            "4. close": "390.54",
            "5. adjusted close": "389.8027652159483",
            "6. volume": "47209032",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-28": {
            "1. open": "393.16",
            "2. high": "400.32",
            "3. low": "391.3",
            "4. close": "393.35",
            "5. adjusted close": "392.60746068954074",
            "6. volume": "32367546",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-27": {
            "1. open": "390.08",
            "2. high": "394.2",
            "3. low": "387.99",
            "4. close": "389.1",
            "5. adjusted close": "388.36548354976566",
            "6. volume": "27856160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-24": {
            "1. open": "387.05",
            "2. high": "389.03",
            "3. low": "380.65",
            "4. close": "381.7",
            "5. adjusted close": "380.97945276521597",
            "6. volume": "27659388",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-23": {
            "1. open": "389.965",
            "2. high": "391.78",
            "3. low": "377.39",
            "4. close": "381.58",
            "5. adjusted close": "380.85967929303405",
            "6. volume": "30351752",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-22": {
            "1. open": "399.58",
            "2. high": "401.0",
            "3. low": "386.96",
            "4. close": "390.34",
            "5. adjusted close": "389.60314276231173",
            "6. volume": "28142511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-21": {
            "1. open": "398.805",
            "2. high": "401.47",
            "3. low": "396.32",
            "4. close": "397.75",
            "5. adjusted close": "396.99915466954326",
            "6. volume": "24126632",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-20": {
            "1. open": "391.41",
            "2. high": "403.18",
            "3. low": "389.65",
            "4. close": "402.29",
            "5. adjusted close": "401.53058436709125",
            "6. volume": "27915762",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-17": {
            "1. open": "394.855",
            "2. high": "398.39",
            "3. low": "389.39",
            "4. close": "393.82",
            "5. adjusted close": "393.07657345558647",
            "6. volume": "33049842",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-16": {
            "1. open": "398.31",
            "2. high": "405.99",
            "3. low": "392.0501",
            "4. close": "401.1",
            "5. adjusted close": "400.34283076795424",
            "6. volume": "37047443",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-15": {
            "1. open": "387.8",
            "2. high": "398.96",
            "3. low": "386.4",
            "4. close": "395.63",
            "5. adjusted close": "394.8831566609966",
            "6. volume": "36253745",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-14": {
            "1. open": "382.82",
            "2. high": "388.19",
            "3. low": "378.65",
            "4. close": "384.93",
            "5. adjusted close": "384.2033553914451",
            "6. volume": "27863916",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-13": {
            "1. open": "387.745",
            "2. high": "393.65",
            "3. low": "384.15",
            "4. close": "390.99",
            "5. adjusted close": "390.25191573663034",
            "6. volume": "28914877",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-10": {
            "1. open": "387.8",
            "2. high": "391.91",
            "3. low": "381.5",
            "4. close": "385.1",
            "5. adjusted close": "384.3730344770361",
            "6. volume": "24644605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-09": {
            "1. open": "374.45",
            "2. high": "384.65",
            "3. low": "373.35",
            "4. close": "384.36",
            "5. adjusted close": "383.6344313985811",
            "6. volume": "31083197",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-08": {
            "1. open": "384.03",
            "2. high": "385.31",
            "3. low": "381.33",
            "4. close": "383.34",
            "5. adjusted close": "382.61635688503503",
            "6. volume": "25908255",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-07": {
            "1. open": "392.49",
            "2. high": "395.57",
            "3. low": "388.22",
            "4. close": "388.84",
            "5. adjusted close": "388.10597436003815",
            "6. volume": "29297524",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-06": {
            "1. open": "387.04",
            "2. high": "389.15",
            "3. low": "381.22",
            "4. close": "386.74",
            "5. adjusted close": "386.0099385968552",
            "6. volume": "34224543",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-02": {
            "1. open": "384.48",
            "2. high": "392.2",
            "3. low": "383.7",
            "4. close": "390.49",
            "5. adjusted close": "389.75285960253916",
            "6. volume": "42194409",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-07-01": {
            "1. open": "380.825",
            "2. high": "388.83",
            "3. low": "374.89",
            "4. close": "384.28",
            "5. adjusted close": "383.5545824171265",
            "6. volume": "48065801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-30": {
            "1. open": "371.03",
            "2. high": "374.15",
            "3. low": "367.45",
            "4. close": "373.02",
            "5. adjusted close": "372.31583827739286",
            "6. volume": "44945696",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-29": {
            "1. open": "377.5",
            "2. high": "380.5",
            "3. low": "359.9",
            "4. close": "368.57",
            "5. adjusted close": "367.8742386839813",
            "6. volume": "51229885",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-26": {
            "1. open": "357.15",
            "2. high": "376.61",
            "3. low": "355.43",
            "4. close": "372.97",
            "5. adjusted close": "372.2659326639838",
            "6. volume": "186201631",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-25": {
            "1. open": "362.77",
            "2. high": "364.23",
            "3. low": "349.2",
            "4. close": "352.83",
            "5. adjusted close": "352.1639515827905",
            "6. volume": "66360473",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-24": {
            "1. open": "371.57",
            "2. high": "378.88",
            "3. low": "364.78",
            "4. close": "365.46",
            "5. adjusted close": "364.770109529934",
            "6. volume": "44509854",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-23": {
            "1. open": "372.38",
            "2. high": "377.22",
            "3. low": "370.67",
            "4. close": "373.94",
            "5. adjusted close": "373.2341015641207",
            "6. volume": "40647605",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-22": {
            "1. open": "375.74",
            "2. high": "381.63",
            "3. low": "367.07",
            "4. close": "367.34",
            "5. adjusted close": "366.6465605941169",
            "6. volume": "45171106",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-18": {
            "1. open": "377.82",
            "2. high": "381.37",
            "3. low": "373.28",
            "4. close": "379.4",
            "5. adjusted close": "378.68379454839646",
            "6. volume": "59714157",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-17": {
            "1. open": "390.25",
            "2. high": "390.37",
            "3. low": "377.32",
            "4. close": "378.91",
            "5. adjusted close": "378.1947195369871",
            "6. volume": "41987834",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-16": {
            "1. open": "395.79",
            "2. high": "396.84",
            "3. low": "390.69",
            "4. close": "393.83",
            "5. adjusted close": "393.08655457826825",
            "6. volume": "31506846",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-15": {
            "1. open": "396.795",
            "2. high": "401.75",
            "3. low": "392.845",
            "4. close": "399.76",
            "5. adjusted close": "399.0053603285898",
            "6. volume": "32266437",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-12": {
            "1. open": "391.43",
            "2. high": "391.74",
            "3. low": "382.27",
            "4. close": "390.74",
            "5. adjusted close": "390.0023876695847",
            "6. volume": "34922036",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-11": {
            "1. open": "395.205",
            "2. high": "396.85",
            "3. low": "384.0",
            "4. close": "390.34",
            "5. adjusted close": "389.60314276231173",
            "6. volume": "47224135",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-10": {
            "1. open": "398.55",
            "2. high": "405.04",
            "3. low": "397.16",
            "4. close": "397.36",
            "5. adjusted close": "396.6098908849521",
            "6. volume": "32576041",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-09": {
            "1. open": "409.03",
            "2. high": "411.98",
            "3. low": "398.48",
            "4. close": "403.41",
            "5. adjusted close": "402.6484701074555",
            "6. volume": "35317302",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-08": {
            "1. open": "414.14",
            "2. high": "417.1599",
            "3. low": "408.56",
            "4. close": "411.74",
            "5. adjusted close": "410.96274530141477",
            "6. volume": "32086714",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-05": {
            "1. open": "428.34",
            "2. high": "429.47",
            "3. low": "414.4",
            "4. close": "416.67",
            "5. adjusted close": "415.88343878355397",
            "6. volume": "34782164",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-04": {
            "1. open": "435.81",
            "2. high": "436.15",
            "3. low": "426.41",
            "4. close": "428.05",
            "5. adjusted close": "427.24195639546946",
            "6. volume": "26899511",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-03": {
            "1. open": "438.45",
            "2. high": "440.39",
            "3. low": "424.25",
            "4. close": "427.34",
            "5. adjusted close": "426.53329668505995",
            "6. volume": "39037007",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-02": {
            "1. open": "446.88",
            "2. high": "453.5",
            "3. low": "440.43",
            "4. close": "441.31",
            "5. adjusted close": "440.4769250715679",
            "6. volume": "37036801",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-06-01": {
            "1. open": "464.84",
            "2. high": "466.32",
            "3. low": "458.27",
            "4. close": "460.52",
            "5. adjusted close": "459.65066174335146",
            "6. volume": "53628910",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-29": {
            "1. open": "432.545",
            "2. high": "450.33",
            "3. low": "432.36",
            "4. close": "450.24",
            "5. adjusted close": "449.3900676264366",
            "6. volume": "79654376",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-28": {
            "1. open": "412.975",
            "2. high": "429.49",
            "3. low": "412.67",
            "4. close": "426.99",
            "5. adjusted close": "426.18395739119615",
            "6. volume": "47250541",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-27": {
            "1. open": "411.01",
            "2. high": "415.94",
            "3. low": "409.58",
            "4. close": "412.67",
            "5. adjusted close": "411.89098971082444",
            "6. volume": "28901479",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-26": {
            "1. open": "416.43",
            "2. high": "419.77",
            "3. low": "413.02",
            "4. close": "416.03",
            "5. adjusted close": "415.2446469319172",
            "6. volume": "30398049",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-22": {
            "1. open": "419.535",
            "2. high": "424.4",
            "3. low": "416.33",
            "4. close": "418.57",
            "5. adjusted close": "417.7798520931005",
            "6. volume": "22390344",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-21": {
            "1. open": "424.75",
            "2. high": "426.34",
            "3. low": "415.71",
            "4. close": "419.09",
            "5. adjusted close": "418.2988704725553",
            "6. volume": "31393469",
            "7. dividend amount": "0.9100",
            "8. split coefficient": "1.0"
        },
        "2026-05-20": {
            "1. open": "414.165",
            "2. high": "422.1",
            "3. low": "411.3001",
            "4. close": "421.06",
            "5. adjusted close": "419.3545771456527",
            "6. volume": "27655979",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-19": {
            "1. open": "429.9",
            "2. high": "432.7",
            "3. low": "416.49",
            "4. close": "417.42",
            "5. adjusted close": "415.7293202682239",
            "6. volume": "33018678",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-18": {
            "1. open": "416.62",
            "2. high": "425.12",
            "3. low": "415.61",
            "4. close": "423.54",
            "5. adjusted close": "421.824532380824",
            "6. volume": "32564130",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-15": {
            "1. open": "414.27",
            "2. high": "428.17",
            "3. low": "412.91",
            "4. close": "421.92",
            "5. adjusted close": "420.2110938804298",
            "6. volume": "50771160",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-14": {
            "1. open": "404.48",
            "2. high": "411.84",
            "3. low": "400.88",
            "4. close": "409.43",
            "5. adjusted close": "407.77168223232934",
            "6. volume": "27077542",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-13": {
            "1. open": "403.2",
            "2. high": "406.31",
            "3. low": "401.03",
            "4. close": "405.21",
            "5. adjusted close": "403.5687745337717",
            "6. volume": "29667073",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        },
        "2026-05-12": {
            "1. open": "414.48",
            "2. high": "415.5",
            "3. low": "406.64",
            "4. close": "407.77",
            "5. adjusted close": "406.1184057442711",
            "6. volume": "38594221",
            "7. dividend amount": "0.0000",
            "8. split coefficient": "1.0"
        }
    }
}